112,900.00
+3,000.00
+(2.73%)
As of 12:48:34 PM GMT+9. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 115,800.00 | 115,800.00 | 112,000.00 | 112,900.00 | 112,900.00 | 37,952 |
| Apr 9, 2025 | 108,600.00 | 111,000.00 | 108,500.00 | 109,800.00 | 109,800.00 | 79,690 |
| Apr 8, 2025 | 111,400.00 | 112,600.00 | 108,100.00 | 109,800.00 | 109,800.00 | 76,412 |
| Apr 7, 2025 | 115,400.00 | 116,000.00 | 107,000.00 | 109,200.00 | 109,200.00 | 183,849 |
| Apr 4, 2025 | 122,000.00 | 122,800.00 | 116,600.00 | 118,600.00 | 118,600.00 | 212,030 |
| Apr 3, 2025 | 125,000.00 | 125,900.00 | 122,700.00 | 123,200.00 | 123,200.00 | 90,207 |
| Apr 2, 2025 | 127,800.00 | 130,400.00 | 127,000.00 | 128,400.00 | 128,400.00 | 70,830 |
| Apr 1, 2025 | 128,000.00 | 130,300.00 | 127,000.00 | 128,000.00 | 128,000.00 | 89,847 |
| Mar 31, 2025 | 127,800.00 | 130,000.00 | 125,800.00 | 126,900.00 | 126,900.00 | 87,377 |
| Mar 28, 2025 | 133,100.00 | 133,900.00 | 129,200.00 | 129,700.00 | 129,700.00 | 63,546 |
| Mar 27, 2025 | 132,000.00 | 135,000.00 | 131,500.00 | 133,100.00 | 133,100.00 | 92,676 |
| Mar 26, 2025 | 130,800.00 | 136,100.00 | 130,000.00 | 133,400.00 | 133,400.00 | 150,076 |
| Mar 25, 2025 | 130,600.00 | 132,800.00 | 127,000.00 | 130,700.00 | 130,700.00 | 82,780 |
| Mar 24, 2025 | 131,100.00 | 133,400.00 | 130,900.00 | 131,200.00 | 131,200.00 | 90,637 |
| Mar 21, 2025 | 127,100.00 | 133,600.00 | 127,100.00 | 132,400.00 | 132,400.00 | 182,033 |
| Mar 20, 2025 | 132,200.00 | 133,600.00 | 128,800.00 | 129,400.00 | 129,400.00 | 180,433 |
| Mar 19, 2025 | 125,300.00 | 136,000.00 | 124,400.00 | 133,900.00 | 133,900.00 | 241,845 |
| Mar 18, 2025 | 122,900.00 | 126,400.00 | 122,100.00 | 125,300.00 | 125,300.00 | 108,921 |
| Mar 17, 2025 | 121,800.00 | 122,800.00 | 120,400.00 | 121,700.00 | 121,700.00 | 58,126 |
| Mar 14, 2025 | 122,300.00 | 122,300.00 | 120,200.00 | 120,700.00 | 120,700.00 | 45,623 |
| Mar 13, 2025 | 120,500.00 | 122,300.00 | 120,500.00 | 121,500.00 | 121,500.00 | 82,701 |
| Mar 12, 2025 | 118,500.00 | 122,500.00 | 118,500.00 | 121,300.00 | 121,300.00 | 127,434 |
| Mar 11, 2025 | 117,500.00 | 120,000.00 | 114,700.00 | 119,000.00 | 119,000.00 | 79,206 |
| Mar 10, 2025 | 116,700.00 | 120,300.00 | 116,500.00 | 119,200.00 | 119,200.00 | 89,845 |
| Mar 7, 2025 | 117,000.00 | 118,500.00 | 115,900.00 | 116,100.00 | 116,100.00 | 75,079 |
| Mar 6, 2025 | 113,800.00 | 119,700.00 | 113,300.00 | 119,100.00 | 119,100.00 | 107,691 |
| Mar 5, 2025 | 114,800.00 | 115,300.00 | 112,100.00 | 113,200.00 | 113,200.00 | 71,489 |
| Mar 4, 2025 | 113,500.00 | 116,400.00 | 113,300.00 | 113,700.00 | 113,700.00 | 66,302 |
| Feb 28, 2025 | 116,700.00 | 116,900.00 | 113,700.00 | 114,200.00 | 114,200.00 | 103,019 |
| Feb 27, 2025 | 120,000.00 | 120,600.00 | 117,400.00 | 117,700.00 | 117,700.00 | 83,182 |
| Feb 26, 2025 | 120,200.00 | 121,300.00 | 119,300.00 | 120,500.00 | 120,500.00 | 63,563 |
| Feb 25, 2025 | 119,100.00 | 121,700.00 | 118,500.00 | 120,200.00 | 120,200.00 | 108,293 |
| Feb 24, 2025 | 119,100.00 | 120,400.00 | 118,200.00 | 120,000.00 | 120,000.00 | 44,145 |
| Feb 21, 2025 | 122,200.00 | 122,400.00 | 120,200.00 | 120,200.00 | 120,200.00 | 81,428 |
| Feb 20, 2025 | 119,500.00 | 123,400.00 | 119,000.00 | 121,900.00 | 121,900.00 | 150,446 |
| Feb 19, 2025 | 117,500.00 | 120,100.00 | 117,500.00 | 120,000.00 | 120,000.00 | 125,042 |
| Feb 18, 2025 | 117,800.00 | 118,200.00 | 116,600.00 | 117,800.00 | 117,800.00 | 75,992 |
| Feb 17, 2025 | 119,400.00 | 120,300.00 | 116,600.00 | 117,700.00 | 117,700.00 | 111,761 |
| Feb 14, 2025 | 117,900.00 | 120,400.00 | 117,800.00 | 119,000.00 | 119,000.00 | 114,471 |
| Feb 13, 2025 | 117,000.00 | 119,500.00 | 115,800.00 | 117,500.00 | 117,500.00 | 190,587 |
| Feb 12, 2025 | 117,200.00 | 118,500.00 | 115,600.00 | 116,600.00 | 116,600.00 | 106,664 |
| Feb 11, 2025 | 116,800.00 | 117,200.00 | 115,900.00 | 116,700.00 | 116,700.00 | 73,854 |
| Feb 10, 2025 | 115,700.00 | 117,200.00 | 115,700.00 | 116,600.00 | 116,600.00 | 77,190 |
| Feb 7, 2025 | 115,300.00 | 118,000.00 | 115,300.00 | 115,800.00 | 115,800.00 | 101,218 |
| Feb 6, 2025 | 117,600.00 | 117,900.00 | 114,200.00 | 114,700.00 | 114,700.00 | 114,585 |
| Feb 5, 2025 | 125,300.00 | 125,300.00 | 116,600.00 | 117,000.00 | 117,000.00 | 229,551 |
| Feb 4, 2025 | 123,800.00 | 125,500.00 | 123,100.00 | 125,100.00 | 125,100.00 | 78,532 |
| Feb 3, 2025 | 122,000.00 | 124,900.00 | 119,700.00 | 123,800.00 | 123,800.00 | 53,012 |
| Jan 31, 2025 | 125,700.00 | 126,000.00 | 123,700.00 | 125,200.00 | 125,200.00 | 62,413 |
| Jan 24, 2025 | 124,800.00 | 125,500.00 | 123,300.00 | 124,500.00 | 124,500.00 | 53,723 |
| Jan 23, 2025 | 124,400.00 | 125,000.00 | 123,300.00 | 124,500.00 | 124,500.00 | 51,430 |
| Jan 22, 2025 | 124,100.00 | 125,100.00 | 122,500.00 | 124,000.00 | 124,000.00 | 158,799 |
| Jan 21, 2025 | 122,300.00 | 124,000.00 | 122,200.00 | 123,700.00 | 123,700.00 | 62,697 |
| Jan 20, 2025 | 121,300.00 | 122,000.00 | 119,800.00 | 122,000.00 | 122,000.00 | 43,723 |
| Jan 17, 2025 | 120,600.00 | 124,300.00 | 120,600.00 | 121,700.00 | 121,700.00 | 75,933 |
| Jan 16, 2025 | 122,400.00 | 122,400.00 | 120,200.00 | 121,500.00 | 121,500.00 | 85,944 |
| Jan 15, 2025 | 121,000.00 | 122,800.00 | 119,500.00 | 121,500.00 | 121,500.00 | 69,880 |
| Jan 14, 2025 | 119,600.00 | 121,800.00 | 118,500.00 | 120,900.00 | 120,900.00 | 64,926 |
| Jan 13, 2025 | 121,300.00 | 121,600.00 | 118,200.00 | 119,600.00 | 119,600.00 | 69,307 |
| Jan 10, 2025 | 118,900.00 | 121,300.00 | 118,800.00 | 121,300.00 | 121,300.00 | 55,200 |
| Jan 9, 2025 | 119,500.00 | 120,600.00 | 119,100.00 | 120,000.00 | 120,000.00 | 69,141 |
| Jan 8, 2025 | 118,900.00 | 121,900.00 | 118,200.00 | 120,200.00 | 120,200.00 | 53,349 |
| Jan 7, 2025 | 115,600.00 | 121,400.00 | 115,500.00 | 120,800.00 | 120,800.00 | 143,679 |
| Jan 6, 2025 | 115,500.00 | 116,400.00 | 112,800.00 | 115,100.00 | 115,100.00 | 97,841 |
| Jan 3, 2025 | 112,300.00 | 115,600.00 | 112,300.00 | 115,300.00 | 115,300.00 | 102,649 |
| Jan 2, 2025 | 116,100.00 | 117,600.00 | 111,000.00 | 112,400.00 | 112,400.00 | 126,600 |
| Dec 30, 2024 | 116,900.00 | 118,000.00 | 114,900.00 | 116,200.00 | 116,200.00 | 88,407 |
| Dec 27, 2024 | 7,500.00 Dividend | |||||
| Dec 27, 2024 | 121,900.00 | 122,900.00 | 117,200.00 | 117,300.00 | 117,300.00 | 198,281 |
| Dec 26, 2024 | 129,500.00 | 129,500.00 | 126,900.00 | 128,900.00 | 121,400.00 | 170,512 |
| Dec 24, 2024 | 127,800.00 | 128,900.00 | 126,400.00 | 128,700.00 | 121,211.64 | 73,410 |
| Dec 23, 2024 | 124,600.00 | 127,600.00 | 123,100.00 | 127,100.00 | 119,704.73 | 87,992 |
| Dec 20, 2024 | 123,600.00 | 123,800.00 | 121,600.00 | 123,700.00 | 116,502.56 | 60,199 |
| Dec 19, 2024 | 124,500.00 | 127,900.00 | 122,500.00 | 123,000.00 | 115,843.29 | 116,477 |
| Dec 18, 2024 | 121,400.00 | 126,700.00 | 119,100.00 | 126,500.00 | 119,139.65 | 146,729 |
| Dec 17, 2024 | 121,500.00 | 121,700.00 | 118,900.00 | 120,200.00 | 113,206.21 | 67,359 |
| Dec 16, 2024 | 122,900.00 | 123,800.00 | 120,800.00 | 120,800.00 | 113,771.30 | 29,587 |
| Dec 13, 2024 | 120,000.00 | 123,600.00 | 119,400.00 | 122,800.00 | 115,654.93 | 52,353 |
| Dec 12, 2024 | 118,400.00 | 120,700.00 | 118,000.00 | 120,500.00 | 113,488.75 | 143,819 |
| Dec 11, 2024 | 114,100.00 | 118,400.00 | 114,100.00 | 118,200.00 | 111,322.58 | 46,388 |
| Dec 10, 2024 | 112,800.00 | 116,800.00 | 112,600.00 | 116,300.00 | 109,533.13 | 67,091 |
| Dec 9, 2024 | 118,000.00 | 118,000.00 | 110,500.00 | 111,400.00 | 104,918.23 | 126,434 |
| Dec 6, 2024 | 121,400.00 | 122,500.00 | 115,800.00 | 119,200.00 | 112,264.39 | 102,797 |
| Dec 5, 2024 | 127,400.00 | 127,900.00 | 120,600.00 | 121,100.00 | 114,053.84 | 108,166 |
| Dec 4, 2024 | 130,500.00 | 130,500.00 | 126,300.00 | 127,900.00 | 120,458.19 | 46,496 |
| Dec 3, 2024 | 130,500.00 | 133,000.00 | 128,200.00 | 132,000.00 | 124,319.63 | 105,933 |
| Dec 2, 2024 | 130,100.00 | 131,300.00 | 125,900.00 | 128,700.00 | 121,211.64 | 36,465 |
| Nov 29, 2024 | 130,000.00 | 131,400.00 | 127,300.00 | 128,900.00 | 121,400.00 | 48,028 |
| Nov 28, 2024 | 129,100.00 | 129,400.00 | 127,100.00 | 128,600.00 | 121,117.46 | 24,934 |
| Nov 27, 2024 | 124,100.00 | 128,300.00 | 124,100.00 | 127,900.00 | 120,458.19 | 41,409 |
| Nov 26, 2024 | 125,000.00 | 125,000.00 | 122,200.00 | 125,000.00 | 117,726.92 | 56,885 |
| Nov 25, 2024 | 127,000.00 | 127,200.00 | 124,000.00 | 126,700.00 | 119,328.01 | 47,832 |
| Nov 22, 2024 | 125,600.00 | 127,200.00 | 124,900.00 | 126,200.00 | 118,857.10 | 31,207 |
| Nov 21, 2024 | 128,000.00 | 128,100.00 | 124,500.00 | 124,500.00 | 117,256.02 | 30,238 |
| Nov 20, 2024 | 123,800.00 | 127,700.00 | 123,700.00 | 126,600.00 | 119,233.83 | 31,782 |
| Nov 19, 2024 | 122,400.00 | 125,400.00 | 121,900.00 | 125,000.00 | 117,726.92 | 34,727 |
| Nov 18, 2024 | 121,500.00 | 124,900.00 | 120,800.00 | 122,400.00 | 115,278.20 | 60,336 |
| Nov 15, 2024 | 127,900.00 | 127,900.00 | 122,600.00 | 122,600.00 | 115,466.56 | 57,418 |
| Nov 14, 2024 | 123,100.00 | 129,900.00 | 122,200.00 | 129,900.00 | 122,341.82 | 63,234 |
| Nov 13, 2024 | 126,000.00 | 126,500.00 | 121,500.00 | 121,900.00 | 114,807.30 | 55,305 |
| Nov 12, 2024 | 127,100.00 | 129,400.00 | 124,000.00 | 127,600.00 | 120,175.64 | 50,355 |
| Nov 11, 2024 | 127,100.00 | 129,600.00 | 126,500.00 | 128,600.00 | 121,117.46 | 36,751 |
| Nov 8, 2024 | 128,800.00 | 130,200.00 | 126,100.00 | 128,300.00 | 120,834.91 | 69,150 |
| Nov 7, 2024 | 132,300.00 | 133,900.00 | 127,300.00 | 133,600.00 | 125,826.53 | 96,309 |
| Nov 6, 2024 | 133,400.00 | 135,100.00 | 132,100.00 | 133,600.00 | 125,826.53 | 46,643 |
| Nov 5, 2024 | 134,000.00 | 135,300.00 | 131,900.00 | 133,100.00 | 125,355.63 | 54,071 |
| Nov 4, 2024 | 132,800.00 | 136,500.00 | 131,800.00 | 135,300.00 | 127,427.62 | 88,862 |
| Nov 1, 2024 | 133,300.00 | 135,200.00 | 132,100.00 | 132,800.00 | 125,073.08 | 38,068 |
| Oct 31, 2024 | 134,200.00 | 134,700.00 | 131,200.00 | 134,600.00 | 126,768.35 | 60,334 |
| Oct 30, 2024 | 135,800.00 | 135,800.00 | 130,700.00 | 134,200.00 | 126,391.63 | 71,638 |
| Oct 29, 2024 | 134,700.00 | 137,000.00 | 133,900.00 | 134,800.00 | 126,956.71 | 26,298 |
| Oct 28, 2024 | 135,900.00 | 136,000.00 | 133,500.00 | 134,700.00 | 126,862.53 | 47,321 |
| Oct 25, 2024 | 134,700.00 | 140,500.00 | 134,700.00 | 134,700.00 | 126,862.53 | 65,341 |
| Oct 24, 2024 | 135,500.00 | 141,300.00 | 134,000.00 | 135,900.00 | 127,992.71 | 50,951 |
| Oct 23, 2024 | 138,100.00 | 138,100.00 | 135,400.00 | 135,800.00 | 127,898.53 | 34,490 |
| Oct 22, 2024 | 135,000.00 | 137,700.00 | 135,000.00 | 137,200.00 | 129,217.07 | 43,896 |
| Oct 21, 2024 | 138,700.00 | 138,800.00 | 135,200.00 | 136,100.00 | 128,181.07 | 32,706 |
| Oct 18, 2024 | 137,600.00 | 138,700.00 | 136,400.00 | 137,800.00 | 129,782.16 | 32,186 |
| Oct 17, 2024 | 138,200.00 | 140,200.00 | 136,300.00 | 136,300.00 | 128,369.44 | 35,780 |
| Oct 16, 2024 | 135,500.00 | 140,700.00 | 135,500.00 | 139,000.00 | 130,912.34 | 58,784 |
| Oct 15, 2024 | 138,100.00 | 139,100.00 | 135,700.00 | 137,100.00 | 129,122.89 | 59,602 |
| Oct 14, 2024 | 132,000.00 | 139,800.00 | 131,700.00 | 132,000.00 | 124,319.63 | 119,209 |
| Oct 11, 2024 | 133,600.00 | 134,800.00 | 131,300.00 | 132,000.00 | 124,319.63 | 35,940 |
| Oct 10, 2024 | 132,400.00 | 136,400.00 | 131,300.00 | 132,800.00 | 125,073.08 | 95,327 |
| Oct 8, 2024 | 133,300.00 | 133,400.00 | 129,600.00 | 131,000.00 | 123,377.81 | 55,990 |
| Oct 7, 2024 | 133,200.00 | 134,900.00 | 131,200.00 | 134,000.00 | 126,203.26 | 42,869 |
| Oct 4, 2024 | 132,300.00 | 135,200.00 | 130,200.00 | 134,500.00 | 126,674.17 | 60,040 |
| Oct 2, 2024 | 129,800.00 | 133,100.00 | 128,000.00 | 130,900.00 | 123,283.63 | 62,614 |
| Sep 30, 2024 | 137,000.00 | 137,600.00 | 130,000.00 | 130,000.00 | 122,436.00 | 82,312 |
| Sep 27, 2024 | 134,600.00 | 137,700.00 | 132,100.00 | 136,200.00 | 128,275.26 | 65,516 |
| Sep 26, 2024 | 132,100.00 | 135,700.00 | 131,900.00 | 134,600.00 | 126,768.35 | 56,004 |
| Sep 25, 2024 | 137,400.00 | 137,500.00 | 130,600.00 | 130,600.00 | 123,001.09 | 74,066 |
| Sep 24, 2024 | 135,500.00 | 138,000.00 | 133,000.00 | 135,600.00 | 127,710.16 | 79,855 |
| Sep 23, 2024 | 132,000.00 | 135,700.00 | 131,200.00 | 133,000.00 | 125,261.45 | 45,900 |
| Sep 20, 2024 | 132,900.00 | 133,600.00 | 129,000.00 | 132,000.00 | 124,319.63 | 73,487 |
| Sep 19, 2024 | 132,100.00 | 132,800.00 | 129,200.00 | 131,600.00 | 123,942.91 | 61,018 |
| Sep 13, 2024 | 129,000.00 | 131,500.00 | 128,100.00 | 130,000.00 | 122,436.00 | 50,689 |
| Sep 12, 2024 | 125,800.00 | 128,500.00 | 125,200.00 | 127,700.00 | 120,269.82 | 70,073 |
| Sep 11, 2024 | 132,100.00 | 132,700.00 | 123,800.00 | 125,100.00 | 117,821.10 | 88,794 |
| Sep 10, 2024 | 133,500.00 | 135,600.00 | 131,200.00 | 132,100.00 | 124,413.81 | 32,220 |
| Sep 9, 2024 | 130,100.00 | 134,400.00 | 127,500.00 | 133,400.00 | 125,638.17 | 50,413 |
| Sep 6, 2024 | 136,000.00 | 136,000.00 | 131,500.00 | 131,900.00 | 124,225.45 | 50,624 |
| Sep 5, 2024 | 132,500.00 | 137,500.00 | 132,500.00 | 134,600.00 | 126,768.35 | 58,391 |
| Sep 4, 2024 | 135,200.00 | 135,300.00 | 130,900.00 | 132,400.00 | 124,696.36 | 61,429 |
| Sep 3, 2024 | 134,800.00 | 137,900.00 | 134,500.00 | 136,700.00 | 128,746.16 | 40,514 |
| Sep 2, 2024 | 135,100.00 | 136,300.00 | 133,600.00 | 134,800.00 | 126,956.71 | 33,923 |
| Aug 30, 2024 | 137,500.00 | 138,100.00 | 134,300.00 | 135,100.00 | 127,239.26 | 57,390 |
| Aug 29, 2024 | 136,800.00 | 138,600.00 | 135,000.00 | 136,300.00 | 128,369.44 | 44,676 |
| Aug 28, 2024 | 138,700.00 | 139,600.00 | 132,200.00 | 135,500.00 | 127,615.98 | 98,607 |
| Aug 27, 2024 | 142,000.00 | 142,300.00 | 138,200.00 | 139,900.00 | 131,759.97 | 57,952 |
| Aug 26, 2024 | 137,000.00 | 142,400.00 | 136,300.00 | 140,500.00 | 132,325.06 | 61,424 |
| Aug 23, 2024 | 136,200.00 | 137,900.00 | 132,200.00 | 136,800.00 | 128,840.34 | 58,591 |
| Aug 22, 2024 | 139,200.00 | 139,900.00 | 136,600.00 | 137,300.00 | 129,311.25 | 33,825 |
| Aug 21, 2024 | 138,000.00 | 139,600.00 | 135,800.00 | 139,200.00 | 131,100.70 | 43,965 |
| Aug 20, 2024 | 135,500.00 | 138,700.00 | 135,500.00 | 138,000.00 | 129,970.52 | 61,147 |
| Aug 19, 2024 | 134,000.00 | 137,000.00 | 133,200.00 | 135,000.00 | 127,145.08 | 51,469 |
| Aug 16, 2024 | 131,500.00 | 135,700.00 | 130,500.00 | 134,000.00 | 126,203.26 | 74,849 |
| Aug 14, 2024 | 128,000.00 | 130,500.00 | 126,400.00 | 127,500.00 | 120,081.46 | 38,581 |
| Aug 13, 2024 | 125,600.00 | 128,400.00 | 125,600.00 | 127,400.00 | 119,987.28 | 37,647 |
| Aug 12, 2024 | 125,700.00 | 127,600.00 | 124,900.00 | 126,500.00 | 119,139.65 | 29,797 |
| Aug 9, 2024 | 127,300.00 | 127,500.00 | 124,800.00 | 124,800.00 | 117,538.56 | 42,858 |
| Aug 8, 2024 | 122,500.00 | 127,000.00 | 121,100.00 | 125,700.00 | 118,386.20 | 64,361 |
| Aug 7, 2024 | 120,100.00 | 125,200.00 | 119,100.00 | 123,400.00 | 116,220.02 | 62,759 |
| Aug 6, 2024 | 123,500.00 | 128,500.00 | 121,000.00 | 122,900.00 | 115,749.11 | 106,810 |
| Aug 5, 2024 | 123,500.00 | 124,000.00 | 115,200.00 | 118,500.00 | 111,605.13 | 107,170 |
| Aug 2, 2024 | 133,600.00 | 133,900.00 | 124,800.00 | 124,800.00 | 117,538.56 | 128,708 |
| Aug 1, 2024 | 134,000.00 | 139,200.00 | 132,800.00 | 135,800.00 | 127,898.53 | 71,845 |
| Jul 31, 2024 | 136,100.00 | 139,000.00 | 131,600.00 | 132,800.00 | 125,073.08 | 76,486 |
| Jul 30, 2024 | 132,000.00 | 135,700.00 | 131,400.00 | 133,900.00 | 126,109.08 | 58,143 |
| Jul 29, 2024 | 128,100.00 | 138,300.00 | 127,600.00 | 133,800.00 | 126,014.90 | 91,288 |
| Jul 26, 2024 | 126,100.00 | 129,600.00 | 125,600.00 | 126,900.00 | 119,516.38 | 64,993 |
| Jul 25, 2024 | 130,300.00 | 130,300.00 | 126,000.00 | 126,100.00 | 118,762.92 | 66,229 |
| Jul 24, 2024 | 130,900.00 | 133,000.00 | 130,100.00 | 130,900.00 | 123,283.63 | 45,145 |
| Jul 23, 2024 | 136,400.00 | 137,100.00 | 131,300.00 | 131,900.00 | 124,225.45 | 46,707 |
| Jul 22, 2024 | 137,400.00 | 137,900.00 | 132,400.00 | 135,000.00 | 127,145.08 | 39,801 |
| Jul 19, 2024 | 136,700.00 | 137,400.00 | 133,300.00 | 137,400.00 | 129,405.43 | 48,837 |
| Jul 18, 2024 | 141,000.00 | 141,000.00 | 137,000.00 | 138,900.00 | 130,818.16 | 70,797 |
| Jul 17, 2024 | 144,200.00 | 144,500.00 | 140,000.00 | 140,900.00 | 132,701.78 | 51,574 |
| Jul 16, 2024 | 144,100.00 | 146,400.00 | 142,700.00 | 143,100.00 | 134,773.78 | 48,068 |
| Jul 15, 2024 | 141,800.00 | 144,700.00 | 139,400.00 | 143,600.00 | 135,244.69 | 58,983 |
| Jul 12, 2024 | 144,600.00 | 144,800.00 | 139,700.00 | 141,100.00 | 132,890.16 | 66,109 |
| Jul 11, 2024 | 139,900.00 | 146,200.00 | 138,100.00 | 144,600.00 | 136,186.50 | 143,375 |
| Jul 10, 2024 | 138,500.00 | 140,400.00 | 136,600.00 | 138,500.00 | 130,441.43 | 56,272 |
| Jul 9, 2024 | 136,900.00 | 139,100.00 | 134,100.00 | 138,500.00 | 130,441.43 | 63,506 |
| Jul 8, 2024 | 138,300.00 | 138,600.00 | 135,300.00 | 136,600.00 | 128,651.98 | 36,538 |
| Jul 5, 2024 | 136,100.00 | 139,500.00 | 135,200.00 | 137,700.00 | 129,687.98 | 99,601 |
| Jul 4, 2024 | 129,800.00 | 139,200.00 | 129,300.00 | 136,000.00 | 128,086.89 | 143,656 |
| Jul 3, 2024 | 127,200.00 | 131,800.00 | 124,500.00 | 129,700.00 | 122,153.45 | 104,361 |
| Jul 2, 2024 | 122,500.00 | 127,400.00 | 122,400.00 | 125,900.00 | 118,574.55 | 51,814 |
| Jul 1, 2024 | 125,200.00 | 125,600.00 | 122,700.00 | 123,700.00 | 116,502.56 | 30,595 |
| Jun 28, 2024 | 121,900.00 | 126,300.00 | 121,900.00 | 125,900.00 | 118,574.55 | 42,587 |
| Jun 27, 2024 | 121,500.00 | 122,700.00 | 120,700.00 | 121,600.00 | 114,524.75 | 19,068 |
| Jun 26, 2024 | 124,000.00 | 124,100.00 | 121,800.00 | 122,800.00 | 115,654.93 | 41,618 |
| Jun 25, 2024 | 122,000.00 | 129,000.00 | 121,500.00 | 126,000.00 | 118,668.73 | 75,891 |
| Jun 24, 2024 | 123,200.00 | 123,300.00 | 120,500.00 | 120,800.00 | 113,771.30 | 40,185 |
| Jun 21, 2024 | 123,300.00 | 123,900.00 | 122,000.00 | 122,600.00 | 115,466.56 | 33,665 |
| Jun 20, 2024 | 120,500.00 | 124,600.00 | 120,500.00 | 123,600.00 | 116,408.38 | 42,831 |
| Jun 19, 2024 | 123,400.00 | 123,400.00 | 120,100.00 | 121,700.00 | 114,618.93 | 79,675 |
| Jun 18, 2024 | 122,900.00 | 124,000.00 | 119,400.00 | 122,300.00 | 115,184.02 | 72,770 |
| Jun 17, 2024 | 122,200.00 | 124,500.00 | 121,700.00 | 122,000.00 | 114,901.48 | 19,871 |
| Jun 14, 2024 | 126,000.00 | 127,600.00 | 122,300.00 | 122,300.00 | 115,184.02 | 69,793 |
| Jun 13, 2024 | 127,000.00 | 130,300.00 | 127,000.00 | 127,000.00 | 119,610.55 | 67,292 |
| Jun 12, 2024 | 127,500.00 | 127,900.00 | 125,200.00 | 126,900.00 | 119,516.38 | 29,518 |
| Jun 11, 2024 | 128,700.00 | 130,500.00 | 126,500.00 | 127,400.00 | 119,987.28 | 25,767 |
| Jun 10, 2024 | 128,600.00 | 131,400.00 | 127,800.00 | 128,700.00 | 121,211.64 | 27,412 |
| Jun 7, 2024 | 130,600.00 | 132,500.00 | 128,100.00 | 129,800.00 | 122,247.63 | 60,278 |
| Jun 5, 2024 | 128,900.00 | 131,800.00 | 128,200.00 | 130,600.00 | 123,001.09 | 30,737 |
| Jun 4, 2024 | 129,800.00 | 131,400.00 | 128,100.00 | 128,800.00 | 121,305.82 | 30,579 |
| Jun 3, 2024 | 133,200.00 | 133,300.00 | 129,900.00 | 131,000.00 | 123,377.81 | 37,109 |
| May 31, 2024 | 134,100.00 | 134,100.00 | 132,100.00 | 133,800.00 | 126,014.90 | 56,284 |
| May 30, 2024 | 129,000.00 | 133,000.00 | 128,300.00 | 132,800.00 | 125,073.08 | 62,732 |
| May 29, 2024 | 126,100.00 | 130,700.00 | 125,500.00 | 129,500.00 | 121,965.09 | 82,887 |
| May 28, 2024 | 125,400.00 | 128,300.00 | 124,600.00 | 125,800.00 | 118,480.38 | 45,792 |
| May 27, 2024 | 126,300.00 | 127,100.00 | 125,100.00 | 126,600.00 | 119,233.83 | 24,389 |
| May 24, 2024 | 126,600.00 | 127,100.00 | 122,900.00 | 125,400.00 | 118,103.65 | 79,168 |
| May 23, 2024 | 128,500.00 | 130,500.00 | 128,500.00 | 128,800.00 | 121,305.82 | 22,805 |
| May 22, 2024 | 129,600.00 | 131,600.00 | 128,900.00 | 129,800.00 | 122,247.63 | 35,452 |
| May 21, 2024 | 130,000.00 | 131,100.00 | 129,600.00 | 130,300.00 | 122,718.55 | 26,838 |
| May 20, 2024 | 131,900.00 | 132,200.00 | 129,900.00 | 130,400.00 | 122,812.73 | 36,516 |
| May 17, 2024 | 132,200.00 | 133,800.00 | 129,700.00 | 130,600.00 | 123,001.09 | 38,903 |
| May 16, 2024 | 132,500.00 | 136,200.00 | 132,100.00 | 133,500.00 | 125,732.35 | 79,249 |
| May 14, 2024 | 132,600.00 | 133,800.00 | 128,500.00 | 131,400.00 | 123,754.54 | 61,700 |
| May 13, 2024 | 132,600.00 | 132,800.00 | 129,800.00 | 132,600.00 | 124,884.72 | 48,596 |
| May 10, 2024 | 130,500.00 | 132,300.00 | 128,600.00 | 132,000.00 | 124,319.63 | 51,578 |
| May 9, 2024 | 132,400.00 | 132,500.00 | 127,200.00 | 128,200.00 | 120,740.73 | 61,082 |
| May 8, 2024 | 131,600.00 | 132,600.00 | 130,000.00 | 132,500.00 | 124,790.54 | 45,675 |
| May 7, 2024 | 129,500.00 | 131,800.00 | 128,500.00 | 131,800.00 | 124,131.27 | 72,548 |
| May 3, 2024 | 131,300.00 | 131,300.00 | 126,200.00 | 128,300.00 | 120,834.91 | 81,855 |
| May 2, 2024 | 132,400.00 | 132,500.00 | 126,300.00 | 130,900.00 | 123,283.63 | 61,691 |
| Apr 30, 2024 | 131,000.00 | 134,300.00 | 131,000.00 | 132,400.00 | 124,696.36 | 57,981 |
| Apr 29, 2024 | 134,300.00 | 134,300.00 | 130,300.00 | 132,300.00 | 124,602.17 | 46,313 |
| Apr 26, 2024 | 128,100.00 | 132,500.00 | 128,100.00 | 132,100.00 | 124,413.81 | 59,391 |
| Apr 25, 2024 | 130,100.00 | 132,100.00 | 128,700.00 | 128,700.00 | 121,211.64 | 51,326 |
| Apr 24, 2024 | 132,200.00 | 134,500.00 | 130,200.00 | 130,500.00 | 122,906.91 | 72,062 |
| Apr 23, 2024 | 131,100.00 | 133,500.00 | 129,700.00 | 130,800.00 | 123,189.45 | 62,068 |
| Apr 22, 2024 | 126,000.00 | 131,100.00 | 124,600.00 | 131,000.00 | 123,377.81 | 104,336 |
| Apr 19, 2024 | 122,600.00 | 127,100.00 | 121,800.00 | 123,300.00 | 116,125.84 | 52,135 |
| Apr 18, 2024 | 121,000.00 | 127,000.00 | 120,000.00 | 126,400.00 | 119,045.46 | 76,068 |
| Apr 17, 2024 | 119,300.00 | 120,900.00 | 119,000.00 | 119,100.00 | 112,170.21 | 28,597 |
| Apr 16, 2024 | 123,900.00 | 124,600.00 | 119,200.00 | 119,300.00 | 112,358.58 | 41,353 |
| Apr 15, 2024 | 121,600.00 | 125,000.00 | 119,500.00 | 125,000.00 | 117,726.92 | 54,206 |
| Apr 12, 2024 | 123,000.00 | 123,800.00 | 120,400.00 | 120,500.00 | 113,488.75 | 41,664 |
| Apr 11, 2024 | 121,900.00 | 127,300.00 | 117,600.00 | 123,700.00 | 116,502.56 | 90,316 |